Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Holdings Inc (OP: STMH )

0.0305 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.1967 0.2105 0.1934 0.2039 396,847 +0.00(+1.95%)
Oct 28, 2021 0.2133 0.2230 0.1857 0.2000 519,129 -0.01(-4.76%)
Oct 27, 2021 0.2120 0.2237 0.2100 0.2100 306,507 -0.00(-0.14%)
Oct 26, 2021 0.2370 0.2103 0.2103 214,711 -0.01(-5.27%)
Oct 25, 2021 0.2234 0.2290 0.2100 0.2220 321,205 -0.00(-0.45%)
Oct 22, 2021 0.2391 0.2395 0.2190 0.2230 468,641 -0.00(-1.76%)
Oct 21, 2021 0.2201 0.2387 0.2200 0.2270 275,768 -0.00(-1.30%)
Oct 20, 2021 0.2337 0.2390 0.2211 0.2300 300,181 -0.02(-7.07%)
Oct 19, 2021 0.2251 0.2550 0.2136 0.2475 514,894 +0.02(+8.65%)
Oct 18, 2021 0.2070 0.2400 0.2070 0.2278 99,427 -0.00(-2.11%)
Oct 15, 2021 0.2360 0.2430 0.2281 0.2327 186,262 -0.01(-4.24%)
Oct 14, 2021 0.2600 0.2600 0.2333 0.2430 253,289 -0.01(-2.80%)
Oct 13, 2021 0.2622 0.2622 0.2489 0.2500 93,074 +0.00(+0.44%)
Oct 12, 2021 0.2560 0.2630 0.2400 0.2489 252,334 -0.02(-8.12%)
Oct 11, 2021 0.2475 0.2940 0.2320 0.2709 317,279 +0.03(+13.11%)
Oct 08, 2021 0.2400 0.2400 0.2300 0.2395 25,137 -0.00(-0.21%)
Oct 07, 2021 0.2390 0.2400 0.2302 0.2400 114,334 +0.00(+0.84%)
Oct 06, 2021 0.2398 0.2398 0.2300 0.2380 60,176 -0.01(-3.60%)
Oct 05, 2021 0.2343 0.2471 0.2335 0.2469 93,269 +0.01(+2.88%)
Oct 04, 2021 0.2500 0.2555 0.2350 0.2400 111,794 -0.01(-4.00%)
Oct 01, 2021 0.2656 0.2656 0.2426 0.2500 50,467 -0.01(-3.44%)
Sep 30, 2021 0.2500 0.2589 0.2400 0.2589 194,424 +0.01(+4.23%)
Sep 29, 2021 0.2335 0.2587 0.2335 0.2484 280,370 +0.00(+1.39%)
Sep 28, 2021 0.2500 0.2596 0.2400 0.2450 176,102 -0.00(-1.01%)
Sep 27, 2021 0.2500 0.2585 0.2400 0.2475 361,031 -0.01(-4.44%)
Sep 24, 2021 0.2405 0.2630 0.2405 0.2590 46,219 +0.01(+3.60%)
Sep 23, 2021 0.2600 0.2690 0.2491 0.2500 561,299 -0.00(-1.73%)
Sep 22, 2021 0.2650 0.2675 0.2482 0.2544 291,805 -0.01(-3.09%)
Sep 21, 2021 0.2995 0.2995 0.2401 0.2625 641,802 -0.01(-4.61%)
Sep 20, 2021 0.2900 0.3050 0.2700 0.2752 341,394 -0.01(-5.10%)
Sep 17, 2021 0.3000 0.3250 0.2750 0.2900 162,104 -0.01(-3.33%)
Sep 16, 2021 0.3100 0.3479 0.2857 0.3000 501,992 +0.02(+6.76%)
Sep 15, 2021 0.2752 0.2810 0.2700 0.2810 128,459 +0.00(+0.39%)
Sep 14, 2021 0.2825 0.2825 0.2603 0.2799 118,170 +0.01(+3.94%)
Sep 13, 2021 0.2902 0.2902 0.2656 0.2693 123,966 -0.01(-5.18%)
Sep 10, 2021 0.2854 0.2940 0.2678 0.2840 214,118 +0.01(+4.80%)
Sep 09, 2021 0.2700 0.2776 0.2678 0.2710 151,957 +0.00(+0.93%)
Sep 08, 2021 0.2860 0.2900 0.2601 0.2685 245,252 -0.03(-8.98%)
Sep 07, 2021 0.2945 0.3054 0.2860 0.2950 115,407 -0.01(-4.41%)
Sep 03, 2021 0.2950 0.3086 0.2874 0.3086 153,938 +0.01(+2.87%)
Sep 02, 2021 0.2900 0.3037 0.2900 0.3000 88,899 +0.00(+1.45%)
Sep 01, 2021 0.2930 0.2975 0.2865 0.2957 76,965 -0.01(-4.52%)
Aug 31, 2021 0.2822 0.3100 0.2822 0.3097 114,484 +0.00(+1.21%)
Aug 30, 2021 0.3100 0.3143 0.3060 0.3060 68,740 +0.00(+0.00%)
Aug 27, 2021 0.3001 0.3200 0.2950 0.3060 108,844 -0.00(-1.16%)
Aug 26, 2021 0.3000 0.3150 0.2900 0.3096 174,030 -0.01(-1.71%)
Aug 25, 2021 0.2970 0.3150 0.2863 0.3150 234,373 +0.02(+7.51%)
Aug 24, 2021 0.3030 0.3120 0.2772 0.2930 266,995 -0.02(-6.09%)
Aug 23, 2021 0.3020 0.3150 0.2990 0.3120 241,163 +0.00(+0.65%)
Aug 20, 2021 0.3100 0.3100 0.3000 0.3100 140,295 +0.00(+0.00%)
Aug 19, 2021 0.3000 0.3155 0.3000 0.3100 237,721 -0.00(-0.64%)
Aug 18, 2021 0.3050 0.3204 0.3050 0.3120 132,867 +0.00(+0.65%)
Aug 17, 2021 0.2901 0.3173 0.2849 0.3100 211,246 +0.01(+4.84%)
Aug 16, 2021 0.3300 0.3300 0.2600 0.2957 332,055 +0.02(+7.92%)
Aug 13, 2021 0.3200 0.3250 0.2614 0.2740 381,040 -0.01(-2.35%)
Aug 12, 2021 0.2500 0.2843 0.2426 0.2806 367,827 +0.03(+9.91%)
Aug 11, 2021 0.2947 0.2947 0.2457 0.2553 412,755 -0.02(-8.79%)
Aug 10, 2021 0.3110 0.3110 0.2704 0.2799 228,477 -0.00(-1.48%)
Aug 09, 2021 0.2921 0.3024 0.2800 0.2841 70,010 -0.01(-3.33%)
Aug 06, 2021 0.2989 0.3010 0.2780 0.2939 181,255 -0.01(-2.03%)
Aug 05, 2021 0.3104 0.3210 0.2951 0.3000 56,172 +0.00(+1.42%)
Aug 04, 2021 0.2875 0.2997 0.2875 0.2958 40,524 -0.00(-1.40%)
Aug 03, 2021 0.3186 0.3186 0.2900 0.3000 139,466 -0.02(-5.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.